RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	5.963	5.966	5.860	5.899	1,241,219	-0.03(-0.54%)
Mar 29, 2007	5.853	5.949	5.807	5.931	866,453	+0.11(+1.82%)
Mar 28, 2007	5.931	5.931	5.807	5.825	726,939	-0.05(-0.84%)
Mar 27, 2007	5.807	5.906	5.782	5.874	905,991	+0.02(+0.42%)
Mar 26, 2007	5.818	5.917	5.793	5.850	920,677	+0.04(+0.73%)
Mar 23, 2007	5.768	5.892	5.768	5.807	919,795	+0.04(+0.61%)
Mar 22, 2007	5.630	5.772	5.602	5.772	1,270,026	+0.23(+4.09%)
Mar 21, 2007	5.488	5.626	5.432	5.545	2,818,514	+0.20(+3.71%)
Mar 20, 2007	5.460	5.485	5.297	5.347	1,480,708	-0.08(-1.50%)
Mar 19, 2007	5.347	5.510	5.347	5.428	1,138,984	+0.13(+2.47%)
Mar 16, 2007	5.403	5.418	5.262	5.297	1,601,865	-0.10(-1.90%)
Mar 15, 2007	5.418	5.460	5.350	5.400	571,045	-0.01(-0.26%)
Mar 14, 2007	5.322	5.478	5.294	5.414	1,064,144	+0.08(+1.53%)
Mar 13, 2007	5.488	5.534	5.318	5.333	1,523,918	-0.16(-2.84%)
Mar 12, 2007	5.428	5.559	5.407	5.488	1,090,691	-0.01(-0.19%)
Mar 09, 2007	5.545	5.566	5.449	5.499	1,188,690	+0.04(+0.65%)
Mar 08, 2007	5.665	5.665	5.442	5.464	1,370,283	-0.07(-1.34%)
Mar 07, 2007	5.396	5.648	5.368	5.538	2,985,422	+0.28(+5.39%)
Mar 06, 2007	5.170	5.290	5.141	5.255	1,475,342	+0.19(+3.70%)
Mar 05, 2007	5.081	5.240	5.028	5.067	1,903,768	-0.12(-2.25%)
Mar 02, 2007	5.294	5.318	5.177	5.184	1,491,440	-0.14(-2.59%)
Mar 01, 2007	5.202	5.354	5.120	5.322	1,312,145	+0.03(+0.54%)
Feb 28, 2007	5.361	5.389	5.102	5.294	1,583,790	-0.08(-1.52%)
Feb 27, 2007	5.534	5.552	5.255	5.375	1,739,684	-0.16(-2.88%)
Feb 26, 2007	5.612	5.665	5.524	5.534	1,391,126	-0.05(-0.89%)
Feb 23, 2007	5.697	5.754	5.584	5.584	1,272,567	-0.11(-1.93%)
Feb 22, 2007	5.630	5.733	5.598	5.694	1,280,475	+0.06(+1.07%)
Feb 21, 2007	5.488	5.662	5.481	5.634	2,015,040	+0.13(+2.32%)
Feb 20, 2007	5.495	5.531	5.421	5.506	1,009,355	+0.01(+0.26%)
Feb 16, 2007	5.495	5.524	5.442	5.492	1,266,637	+0.02(+0.32%)
Feb 15, 2007	5.623	5.623	5.407	5.474	2,006,567	-0.15(-2.64%)
Feb 14, 2007	5.506	5.697	5.506	5.623	1,585,668	+0.10(+1.86%)
Feb 13, 2007	5.612	5.665	5.421	5.520	3,329,976	-0.07(-1.20%)
Feb 12, 2007	5.807	5.832	5.559	5.588	3,149,226	-0.23(-3.96%)
Feb 09, 2007	6.002	6.009	5.796	5.818	1,943,306	-0.11(-1.91%)
Feb 08, 2007	6.023	6.048	5.789	5.931	3,347,197	-0.11(-1.82%)
Feb 07, 2007	6.253	6.253	5.963	6.041	2,558,974	-0.12(-2.01%)
Feb 06, 2007	6.292	6.310	6.076	6.165	2,036,786	-0.09(-1.47%)
Feb 05, 2007	6.278	6.320	6.214	6.257	1,986,516	-0.02(-0.34%)
Feb 02, 2007	6.320	6.327	6.204	6.278	1,880,892	-0.04(-0.67%)
Feb 01, 2007	6.345	6.374	6.264	6.320	1,831,187	+0.02(+0.28%)
Jan 31, 2007	6.374	6.459	6.253	6.303	2,644,263	-0.14(-2.20%)
Jan 30, 2007	6.328	6.497	6.320	6.444	3,109,685	+0.12(+1.85%)
Jan 29, 2007	6.437	6.497	6.285	6.328	3,791,721	-0.10(-1.54%)
Jan 26, 2007	6.335	6.427	6.285	6.427	2,187,314	+0.10(+1.51%)
Jan 25, 2007	6.444	6.444	6.285	6.331	3,130,867	-0.12(-1.81%)
Jan 24, 2007	6.391	6.448	6.218	6.448	2,180,536	+0.21(+3.41%)
Jan 23, 2007	6.002	6.250	5.984	6.235	1,517,987	+0.29(+4.88%)
Jan 22, 2007	6.019	6.027	5.899	5.945	1,776,116	-0.04(-0.59%)
Jan 19, 2007	5.828	5.995	5.665	5.981	879,161	+0.15(+2.61%)
Jan 18, 2007	5.874	5.910	5.793	5.828	2,381,899	-0.01(-0.18%)
Jan 17, 2007	5.690	5.860	5.690	5.839	1,736,860	+0.15(+2.61%)
Jan 16, 2007	5.651	5.772	5.630	5.690	3,150,071	+0.04(+0.69%)
Jan 12, 2007	5.421	5.651	5.403	5.651	1,590,286	+0.24(+4.38%)
Jan 11, 2007	5.347	5.513	5.333	5.414	2,275,145	+0.05(+0.99%)
Jan 10, 2007	5.368	5.389	5.301	5.361	1,353,056	-0.06(-1.18%)
Jan 09, 2007	5.418	5.449	5.251	5.425	1,647,334	-0.05(-0.91%)
Jan 08, 2007	5.456	5.563	5.435	5.474	1,273,697	+0.07(+1.24%)
Jan 05, 2007	5.488	5.559	5.357	5.407	1,887,670	-0.10(-1.74%)
Jan 04, 2007	5.598	5.637	5.449	5.503	1,765,384	-0.09(-1.65%)